Costco Wholesale Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 807.02 | 813.44 | 806.29 | 806.52 | 796.61 | 2,282,792 |
| 2024-05-28 | 809.74 | 815.29 | 804.72 | 813.17 | 803.18 | 1,986,260 |
| 2024-05-24 | 800.63 | 816.87 | 799.09 | 809.73 | 799.78 | 1,622,970 |
| 2024-05-23 | 804.30 | 808.05 | 795.43 | 796.34 | 786.56 | 1,519,159 |
| 2024-05-22 | 800.04 | 806.35 | 798.01 | 801.86 | 792.01 | 1,192,763 |
| 2024-05-21 | 795.57 | 801.44 | 792.00 | 800.93 | 791.09 | 1,375,735 |
| 2024-05-20 | 795.25 | 802.98 | 792.39 | 793.00 | 783.26 | 1,347,079 |
| 2024-05-17 | 793.61 | 797.60 | 790.61 | 795.81 | 786.04 | 1,309,108 |
| 2024-05-16 | 791.81 | 804.56 | 787.83 | 793.07 | 783.33 | 2,000,002 |
| 2024-05-15 | 778.52 | 789.66 | 778.52 | 787.04 | 777.37 | 1,661,652 |
| 2024-05-14 | 774.93 | 780.81 | 771.43 | 777.90 | 768.35 | 1,327,707 |
| 2024-05-13 | 788.00 | 789.48 | 773.58 | 775.15 | 765.63 | 1,596,784 |
| 2024-05-10 | 779.04 | 787.45 | 778.16 | 787.19 | 777.52 | 1,652,658 |
| 2024-05-09 | 763.80 | 779.71 | 763.61 | 779.04 | 769.47 | 1,716,249 |
| 2024-05-08 | 770.00 | 773.39 | 762.71 | 763.41 | 754.03 | 1,511,930 |
| 2024-05-07 | 758.69 | 772.24 | 755.57 | 771.31 | 761.84 | 1,897,769 |
| 2024-05-06 | 749.59 | 756.94 | 746.48 | 756.45 | 747.16 | 1,773,298 |
| 2024-05-03 | 734.28 | 747.49 | 733.35 | 743.90 | 734.76 | 2,323,300 |
| 2024-05-02 | 724.75 | 734.40 | 720.63 | 732.44 | 723.44 | 1,826,910 |
| 2024-05-01 | 722.27 | 729.86 | 715.32 | 722.22 | 713.35 | 1,609,060 |
| 2024-04-30 | 725.51 | 725.51 | 717.10 | 722.90 | 714.02 | 1,734,764 |
| 2024-04-29 | 729.53 | 732.25 | 720.22 | 726.33 | 717.41 | 1,526,906 |
| 2024-04-26 | 715.00 | 730.95 | 715.00 | 729.18 | 720.22 | 1,524,431 |
| 2024-04-25 | 727.29 | 727.29 | 714.41 | 721.86 | 712.99 | 1,613,597 |
| 2024-04-24 | 719.71 | 725.43 | 716.09 | 723.89 | 713.85 | 1,206,638 |
| 2024-04-23 | 719.03 | 724.27 | 716.30 | 722.68 | 712.66 | 1,176,191 |
| 2024-04-22 | 714.86 | 718.26 | 706.17 | 715.46 | 705.54 | 1,437,110 |
| 2024-04-19 | 713.03 | 714.87 | 702.00 | 709.51 | 699.67 | 2,190,356 |
| 2024-04-18 | 715.19 | 718.95 | 709.57 | 711.25 | 701.39 | 1,846,393 |
| 2024-04-17 | 723.00 | 723.80 | 711.00 | 715.19 | 705.27 | 1,376,665 |
| 2024-04-16 | 718.30 | 722.50 | 712.13 | 715.97 | 706.04 | 1,412,304 |
| 2024-04-15 | 735.43 | 741.00 | 717.95 | 718.28 | 708.32 | 1,808,014 |
| 2024-04-12 | 728.00 | 732.90 | 726.54 | 731.31 | 721.17 | 1,481,799 |
| 2024-04-11 | 731.50 | 733.79 | 724.15 | 732.35 | 722.20 | 2,107,799 |
| 2024-04-10 | 711.00 | 723.98 | 708.95 | 722.58 | 712.56 | 1,832,047 |
| 2024-04-09 | 716.24 | 719.05 | 706.98 | 718.59 | 708.63 | 1,388,289 |
| 2024-04-08 | 713.51 | 716.14 | 710.87 | 711.81 | 701.94 | 1,459,032 |
| 2024-04-05 | 706.04 | 716.89 | 706.02 | 713.72 | 703.82 | 1,552,889 |
| 2024-04-04 | 708.77 | 717.13 | 704.22 | 704.88 | 695.11 | 2,252,433 |
| 2024-04-03 | 709.98 | 710.81 | 697.27 | 705.69 | 695.91 | 3,205,499 |
| 2024-04-02 | 720.00 | 720.00 | 708.40 | 711.30 | 701.44 | 2,326,670 |
| 2024-04-01 | 731.76 | 733.27 | 720.20 | 721.24 | 711.24 | 1,600,705 |
| 2024-03-28 | 733.85 | 734.90 | 728.32 | 732.63 | 722.47 | 1,713,268 |
| 2024-03-27 | 734.00 | 735.89 | 727.75 | 732.08 | 721.93 | 1,246,672 |
| 2024-03-26 | 731.00 | 734.70 | 730.22 | 730.98 | 720.84 | 1,353,548 |
| 2024-03-25 | 731.00 | 734.16 | 726.74 | 730.96 | 720.82 | 1,604,668 |
| 2024-03-22 | 744.43 | 744.79 | 734.38 | 734.80 | 724.61 | 1,794,078 |
| 2024-03-21 | 743.50 | 752.31 | 741.10 | 742.56 | 732.26 | 2,106,857 |
| 2024-03-20 | 731.00 | 742.09 | 729.13 | 740.72 | 730.45 | 1,398,710 |
| 2024-03-19 | 731.79 | 735.35 | 730.02 | 732.17 | 722.02 | 1,322,684 |
| 2024-03-18 | 726.10 | 733.34 | 726.02 | 731.54 | 721.40 | 1,595,245 |
| 2024-03-15 | 732.52 | 732.52 | 723.22 | 725.63 | 715.57 | 3,390,743 |
| 2024-03-14 | 738.33 | 740.68 | 728.99 | 731.95 | 721.80 | 1,826,066 |
| 2024-03-13 | 735.00 | 736.50 | 726.58 | 734.20 | 724.02 | 2,270,262 |
| 2024-03-12 | 717.08 | 740.05 | 716.91 | 736.88 | 726.66 | 3,727,425 |
| 2024-03-11 | 719.81 | 720.00 | 711.01 | 714.08 | 704.18 | 3,762,489 |
| 2024-03-08 | 756.05 | 756.22 | 725.10 | 725.56 | 715.50 | 8,590,163 |
| 2024-03-07 | 779.11 | 787.08 | 777.01 | 785.59 | 774.70 | 4,187,879 |
| 2024-03-06 | 764.84 | 775.16 | 763.66 | 773.24 | 762.52 | 2,400,644 |
| 2024-03-05 | 768.42 | 769.27 | 756.90 | 759.95 | 749.41 | 2,353,351 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-01-14 | 2:1 |
| 1993-10-22 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 1.4700 USD |
| 2026-05-01 | 1.4700 USD |
| 2026-01-30 | 1.3000 USD |
| 2025-10-31 | 1.3000 USD |
| 2025-08-01 | 1.3000 USD |
| 2025-05-02 | 1.3000 USD |
| 2025-02-07 | 1.1600 USD |
| 2024-11-01 | 1.1600 USD |
| 2024-07-26 | 1.1600 USD |
| 2024-04-25 | 1.1600 USD |
| 2024-02-01 | 1.0200 USD |
| 2023-12-27 | 15.0000 USD |
| 2023-11-02 | 1.0200 USD |
| 2023-08-24 | 1.0200 USD |
| 2023-05-04 | 1.0200 USD |
| 2023-02-02 | 0.9000 USD |
| 2022-10-27 | 0.9000 USD |
| 2022-07-28 | 0.9000 USD |
| 2022-04-28 | 0.9000 USD |
| 2022-02-03 | 0.7900 USD |
| 2021-10-28 | 0.7900 USD |
| 2021-07-29 | 0.7900 USD |
| 2021-04-29 | 0.7900 USD |
| 2021-02-04 | 0.7000 USD |
| 2020-12-01 | 10.0000 USD |
| 2020-10-29 | 0.7000 USD |
| 2020-07-30 | 0.7000 USD |
| 2020-04-30 | 0.7000 USD |
| 2020-02-06 | 0.6500 USD |
| 2019-10-31 | 0.6500 USD |
| 2019-08-29 | 0.6500 USD |
| 2019-05-09 | 0.6500 USD |
| 2019-02-07 | 0.5700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.